Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 8.439 | 8.511 | 8.410 | 8.507 | 310,453 | +0.03(+0.40%) |
Apr 28, 2016 | 8.516 | 8.516 | 8.415 | 8.473 | 341,439 | +0.03(+0.40%) |
Apr 27, 2016 | 8.444 | 8.482 | 8.415 | 8.439 | 143,606 | -0.04(-0.46%) |
Apr 26, 2016 | 8.444 | 8.502 | 8.444 | 8.478 | 123,328 | +0.00(+0.06%) |
Apr 25, 2016 | 8.434 | 8.492 | 8.361 | 8.473 | 338,418 | +0.07(+0.81%) |
Apr 22, 2016 | 8.376 | 8.439 | 8.371 | 8.405 | 89,961 | +0.03(+0.35%) |
Apr 21, 2016 | 8.410 | 8.429 | 8.366 | 8.376 | 179,246 | -0.07(-0.80%) |
Apr 20, 2016 | 8.478 | 8.478 | 8.385 | 8.444 | 193,521 | +0.00(+0.00%) |
Apr 19, 2016 | 8.400 | 8.502 | 8.381 | 8.444 | 221,445 | +0.06(+0.69%) |
Apr 18, 2016 | 8.434 | 8.453 | 8.385 | 8.385 | 91,069 | -0.05(-0.57%) |
Apr 15, 2016 | 8.376 | 8.478 | 8.361 | 8.434 | 184,321 | +0.04(+0.46%) |
Apr 14, 2016 | 8.453 | 8.453 | 8.395 | 8.395 | 157,757 | -0.04(-0.52%) |
Apr 13, 2016 | 8.468 | 8.468 | 8.410 | 8.439 | 193,244 | +0.02(+0.23%) |
Apr 12, 2016 | 8.410 | 8.434 | 8.337 | 8.419 | 135,871 | +0.06(+0.70%) |
Apr 11, 2016 | 8.313 | 8.434 | 8.313 | 8.361 | 172,681 | +0.05(+0.64%) |
Apr 08, 2016 | 8.347 | 8.400 | 8.284 | 8.308 | 153,713 | -0.03(-0.41%) |
Apr 07, 2016 | 8.410 | 8.410 | 8.308 | 8.342 | 185,908 | -0.06(-0.69%) |
Apr 06, 2016 | 8.366 | 8.424 | 8.318 | 8.400 | 135,124 | +0.07(+0.81%) |
Apr 05, 2016 | 8.356 | 8.395 | 8.318 | 8.332 | 120,631 | -0.04(-0.46%) |
Apr 04, 2016 | 8.434 | 8.434 | 8.351 | 8.371 | 116,849 | -0.06(-0.75%) |
Apr 01, 2016 | 8.390 | 8.438 | 8.376 | 8.434 | 146,038 | +0.04(+0.52%) |
Mar 31, 2016 | 8.337 | 8.405 | 8.337 | 8.390 | 334,604 | +0.03(+0.35%) |
Mar 30, 2016 | 8.463 | 8.463 | 8.361 | 8.361 | 309,979 | -0.06(-0.75%) |
Mar 29, 2016 | 8.347 | 8.434 | 8.303 | 8.424 | 350,044 | +0.11(+1.28%) |
Mar 28, 2016 | 8.337 | 8.376 | 8.269 | 8.318 | 261,314 | -0.02(-0.29%) |
Mar 24, 2016 | 8.318 | 8.342 | 8.342 | 8.342 | 195,582 | +0.07(+0.88%) |
Mar 23, 2016 | 8.385 | 8.385 | 8.264 | 8.269 | 158,988 | -0.10(-1.16%) |
Mar 22, 2016 | 8.337 | 8.371 | 8.308 | 8.366 | 171,926 | +0.00(+0.06%) |
Mar 21, 2016 | 8.356 | 8.400 | 8.332 | 8.361 | 143,542 | +0.00(+0.06%) |
Mar 18, 2016 | 8.415 | 8.424 | 8.322 | 8.356 | 308,768 | -0.04(-0.46%) |
Mar 17, 2016 | 8.351 | 8.424 | 8.341 | 8.395 | 451,860 | +0.03(+0.41%) |
Mar 16, 2016 | 8.337 | 8.376 | 8.288 | 8.361 | 423,336 | +0.05(+0.58%) |
Mar 15, 2016 | 8.230 | 8.351 | 8.230 | 8.313 | 373,114 | +0.05(+0.59%) |
Mar 14, 2016 | 8.259 | 8.298 | 8.221 | 8.264 | 229,012 | +0.01(+0.18%) |
Mar 11, 2016 | 8.182 | 8.298 | 8.182 | 8.250 | 353,097 | +0.07(+0.89%) |
Mar 10, 2016 | 8.119 | 8.187 | 8.114 | 8.177 | 179,890 | +0.05(+0.60%) |
Mar 09, 2016 | 8.153 | 8.221 | 8.095 | 8.129 | 369,967 | -0.04(-0.53%) |
Mar 08, 2016 | 8.119 | 8.308 | 8.046 | 8.172 | 396,804 | +0.00(+0.06%) |
Mar 07, 2016 | 8.095 | 8.206 | 8.095 | 8.167 | 197,255 | +0.06(+0.72%) |
Mar 04, 2016 | 8.177 | 8.192 | 8.095 | 8.109 | 297,012 | +0.01(+0.18%) |
Mar 03, 2016 | 8.114 | 8.167 | 8.049 | 8.095 | 510,205 | +0.05(+0.66%) |
Mar 02, 2016 | 7.875 | 8.065 | 7.846 | 8.041 | 362,038 | +0.14(+1.81%) |
Mar 01, 2016 | 7.994 | 7.994 | 7.823 | 7.899 | 247,098 | -0.03(-0.36%) |
Feb 29, 2016 | 7.884 | 7.979 | 7.775 | 7.927 | 321,078 | +0.07(+0.91%) |
Feb 26, 2016 | 7.837 | 7.975 | 7.806 | 7.856 | 260,229 | +0.09(+1.10%) |
Feb 25, 2016 | 7.604 | 7.773 | 7.604 | 7.770 | 895,274 | +0.13(+1.74%) |
Feb 24, 2016 | 7.585 | 7.651 | 7.523 | 7.637 | 120,239 | -0.02(-0.25%) |
Feb 23, 2016 | 7.628 | 7.823 | 7.566 | 7.656 | 342,616 | -0.03(-0.43%) |
Feb 22, 2016 | 7.704 | 7.713 | 7.609 | 7.689 | 314,126 | +0.01(+0.19%) |
Feb 19, 2016 | 7.594 | 7.708 | 7.585 | 7.675 | 197,434 | +0.03(+0.37%) |
Feb 18, 2016 | 7.675 | 7.689 | 7.585 | 7.647 | 257,421 | +0.02(+0.25%) |
Feb 17, 2016 | 7.609 | 7.689 | 7.553 | 7.628 | 321,448 | +0.06(+0.82%) |
Feb 16, 2016 | 7.437 | 7.571 | 7.423 | 7.566 | 199,407 | +0.14(+1.92%) |
Feb 12, 2016 | 7.414 | 7.423 | 7.423 | 7.423 | 312,700 | +0.05(+0.64%) |
Feb 11, 2016 | 7.280 | 7.395 | 7.247 | 7.376 | 330,503 | +0.04(+0.52%) |
Feb 10, 2016 | 7.242 | 7.499 | 7.195 | 7.338 | 384,289 | +0.10(+1.31%) |
Feb 09, 2016 | 7.285 | 7.485 | 7.176 | 7.242 | 345,943 | -0.08(-1.04%) |
Feb 08, 2016 | 7.252 | 7.499 | 7.209 | 7.318 | 333,445 | +0.00(+0.00%) |
Feb 05, 2016 | 7.414 | 7.456 | 7.276 | 7.318 | 264,346 | -0.09(-1.22%) |
Feb 04, 2016 | 7.409 | 7.480 | 7.252 | 7.409 | 154,291 | -0.01(-0.13%) |
Feb 03, 2016 | 7.390 | 7.481 | 7.252 | 7.418 | 216,804 | +0.06(+0.78%) |
Feb 02, 2016 | 7.409 | 7.448 | 7.324 | 7.361 | 303,870 | -0.13(-1.71%) |